- 3538
- 2026/09/25
- 時価
- 107億円
- PER 予
- 7.53倍
- 2016年以降
- 3.24-16.79倍
（2016-2026年） - PBR
- 0.81倍
- 2016年以降
- 0.62-2.86倍
（2016-2026年） - 配当 予
- 5.16%
- ROE 予
- 10.76%
- ROA 予
- 2.86%
- 資料
- Link
- CSV,JSON
ウイルプラス HD（3538）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,038
- 始値
- 1,041
- 高値
- 1,046
- 安値
- 1,037
- 終値 +0.19%
- 1,040
- 出来高 +41.86%
- 6,100
乖離率
- 株価（5日）
移動平均値 - +0.78%
1,032 - 株価（25日）
移動平均値 - +1.86%
1,021 - 出来高（5日）
移動平均値 - -37.11%
9,700
2026/04/28～2026/09/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 1,041 | 1,046 | 1,037 | 1,040 | +0.19% | 6,100 | - | +1.86% | - | - |
| 09/24 | 1,041 | 1,041 | 1,036 | 1,038 | +0.39% | 4,300 | - | +1.76% | - | - |
| 09/18 | 1,038 | 1,041 | 1,030 | 1,034 | -0.19% | 4,400 | - | +1.37% | - | - |
| 09/17 | 1,018 | 1,042 | 1,016 | 1,036 | +2.47% | 19,800 | - | +1.67% | - | - |
| 09/16 | 1,010 | 1,019 | 1,010 | 1,011 | +0.5% | 13,900 | - | -0.59% | - | - |
| 09/15 | 1,017 | 1,017 | 1,000 | 1,006 | -0.59% | 15,100 | - | -0.79% | - | - |
| 09/14 | 998 | 1,016 | 990 | 1,012 | +1.91% | 27,700 | - | +0.1% | - | - |
| 09/11 | 1,004 | 1,005 | 993 | 993 | -0.8% | 14,700 | - | -1.49% | - | - |
| 09/10 | 1,007 | 1,011 | 1,001 | 1,001 | -0.4% | 6,000 | - | -0.6% | - | - |
| 09/09 | 1,012 | 1,012 | 1,005 | 1,005 | -0.2% | 6,900 | - | 0% | - | - |
| 09/08 | 1,012 | 1,012 | 1,006 | 1,007 | 0% | 4,400 | - | +0.5% | - | - |
| 09/07 | 1,013 | 1,014 | 1,005 | 1,007 | -0.59% | 13,000 | - | +0.7% | - | - |
| 09/04 | 1,012 | 1,022 | 1,012 | 1,013 | -0.3% | 7,100 | - | +1.5% | - | - |
| 09/03 | 1,025 | 1,025 | 1,016 | 1,016 | -0.39% | 7,600 | - | +2.01% | - | - |
| 09/02 | 1,030 | 1,031 | 1,020 | 1,020 | -0.97% | 10,400 | - | +2.72% | - | - |
| 09/01 | 1,024 | 1,037 | 1,024 | 1,030 | +0.59% | 5,300 | - | +4.04% | - | - |
| 08/31 | 1,025 | 1,034 | 1,024 | 1,024 | -0.58% | 13,100 | - | +3.75% | - | - |
| 08/28 | 1,034 | 1,040 | 1,030 | 1,030 | 0% | 11,600 | - | +4.78% | - | - |
| 08/27 | 1,037 | 1,037 | 1,030 | 1,030 | -0.29% | 5,600 | - | +5.21% | - | - |
| 08/26 | 1,039 | 1,039 | 1,030 | 1,033 | +0.29% | 3,300 | - | +5.84% | - | - |
| 08/25 | 1,035 | 1,035 | 1,027 | 1,030 | -0.48% | 9,600 | - | +6.08% | - | - |
| 08/24 | 1,033 | 1,038 | 1,030 | 1,035 | +0.88% | 7,700 | - | +7.03% | - | - |
| 08/21 | 1,023 | 1,033 | 1,023 | 1,026 | 0% | 4,100 | - | +6.43% | - | - |
| 08/20 | 1,019 | 1,029 | 1,018 | 1,026 | +0.29% | 7,400 | - | +6.88% | - | - |
| 08/19 | 1,020 | 1,033 | 1,015 | 1,023 | -0.1% | 13,400 | - | +6.9% | - | - |
| 08/18 | 1,025 | 1,034 | 1,020 | 1,024 | +0.49% | 11,300 | - | +7.34% | - | - |
| 08/17 | 1,043 | 1,048 | 1,019 | 1,019 | -0.97% | 29,400 | - | +7.15% | - | - |
| 08/14 | 1,001 | 1,033 | 1,000 | 1,029 | +6.41% | 113,600 | - | +8.66% | - | - |
| 08/13 | 961 | 975 | 954 | 967 | +2.11% | 17,500 | - | +2.44% | - | - |
| 08/12 | 940 | 948 | 934 | 947 | +1.07% | 7,400 | - | +0.53% | - | - |
| 08/10 | 940 | 944 | 932 | 937 | -0.32% | 12,200 | - | -0.43% | - | - |
| 08/07 | 940 | 948 | 940 | 940 | -0.63% | 2,100 | - | +0.11% | - | - |
| 08/06 | 954 | 955 | 946 | 946 | -0.53% | 8,000 | - | +0.85% | - | - |
| 08/05 | 945 | 951 | 944 | 951 | +0.85% | 7,300 | - | +1.6% | - | - |
| 08/04 | 950 | 950 | 940 | 943 | -0.84% | 4,600 | - | +1.07% | - | - |
| 08/03 | 960 | 960 | 939 | 951 | -0.42% | 10,900 | - | +2.15% | - | - |
| 07/31 | 960 | 960 | 951 | 955 | -0.42% | 8,300 | - | +2.8% | - | - |
| 07/30 | 949 | 959 | 945 | 959 | +0.84% | 10,400 | - | +3.45% | - | - |
| 07/29 | 944 | 953 | 941 | 951 | +0.63% | 25,100 | - | +2.81% | - | - |
| 07/28 | 943 | 945 | 934 | 945 | 0% | 6,600 | - | +2.38% | - | - |
| 07/27 | 935 | 945 | 931 | 945 | +1.18% | 21,400 | - | +2.61% | - | - |
| 07/24 | 941 | 941 | 930 | 934 | -0.74% | 7,500 | - | +1.52% | - | - |
| 07/23 | 935 | 943 | 934 | 941 | +0.97% | 8,800 | - | +2.39% | - | - |
| 07/22 | 928 | 933 | 925 | 932 | +0.22% | 11,800 | - | +1.53% | - | - |
| 07/21 | 927 | 937 | 927 | 930 | -0.11% | 17,500 | - | +1.42% | - | - |
| 07/17 | 938 | 949 | 906 | 931 | -1.17% | 63,100 | - | +1.64% | - | - |
| 07/16 | 946 | 946 | 938 | 942 | -0.21% | 4,400 | - | +2.95% | - | - |
| 07/15 | 954 | 954 | 941 | 944 | -0.11% | 13,600 | - | +3.4% | - | - |
| 07/14 | 940 | 947 | 940 | 945 | +0.53% | 4,800 | - | +3.62% | - | - |
| 07/13 | 942 | 953 | 937 | 940 | -0.32% | 15,600 | - | +3.3% | - | - |
| 07/10 | 940 | 944 | 937 | 943 | +0.43% | 6,900 | - | +3.74% | - | - |
| 07/09 | 941 | 942 | 929 | 939 | +0.11% | 9,600 | - | +3.41% | - | - |
| 07/08 | 932 | 938 | 926 | 938 | +0.86% | 9,400 | - | +3.42% | - | - |
| 07/07 | 912 | 932 | 909 | 930 | +2.99% | 36,500 | - | +2.65% | - | - |
| 07/06 | 909 | 909 | 901 | 903 | 0% | 39,300 | - | -0.22% | - | - |
| 07/03 | 904 | 912 | 903 | 903 | -0.11% | 354,300 | - | -0.33% | - | - |
| 07/02 | 888 | 904 | 888 | 904 | +1.35% | 16,400 | - | -0.44% | - | - |
| 07/01 | 882 | 895 | 882 | 892 | +0.22% | 18,700 | - | -1.87% | - | - |
| 06/30 | 899 | 899 | 886 | 890 | +0.79% | 15,700 | - | -2.31% | - | - |
| 06/29 | 894 | 900 | 878 | 883 | -2.11% | 72,300 | - | -3.29% | - | - |
| 06/26 | 914 | 914 | 898 | 902 | -0.33% | 131,800 | - | -1.31% | - | - |
| 06/25 | 914 | 915 | 905 | 905 | -0.33% | 14,400 | - | -1.2% | - | - |
| 06/24 | 910 | 916 | 908 | 908 | 0% | 42,900 | - | -0.98% | - | - |
| 06/23 | 910 | 915 | 906 | 908 | +0.33% | 15,000 | - | -1.09% | - | - |
| 06/22 | 909 | 912 | 902 | 905 | -0.22% | 13,500 | - | -1.52% | - | - |
| 06/19 | 910 | 911 | 907 | 907 | -0.55% | 21,500 | - | -1.52% | - | - |
| 06/18 | 908 | 912 | 907 | 912 | +0.55% | 14,600 | - | -1.08% | - | - |
| 06/17 | 913 | 913 | 907 | 907 | 0% | 11,400 | - | -1.95% | - | - |
| 06/16 | 916 | 916 | 906 | 907 | -0.33% | 14,400 | - | -2.37% | - | - |
| 06/15 | 923 | 923 | 906 | 910 | +0.22% | 22,700 | - | -2.47% | - | - |
| 06/12 | 901 | 908 | 901 | 908 | +1.23% | 8,500 | - | -2.99% | - | - |
| 06/11 | 903 | 910 | 894 | 897 | -1.43% | 24,100 | - | -4.57% | - | - |
| 06/10 | 907 | 914 | 907 | 910 | +0.44% | 7,700 | - | -3.6% | - | - |
| 06/09 | 915 | 918 | 906 | 906 | -0.33% | 13,300 | - | -4.33% | - | - |
| 06/08 | 919 | 919 | 909 | 909 | -0.98% | 11,000 | - | -4.32% | - | - |
| 06/05 | 916 | 921 | 910 | 918 | +0.44% | 30,400 | - | -3.77% | - | - |
| 06/04 | 912 | 914 | 910 | 914 | +0.22% | 6,000 | - | -4.39% | - | - |
| 06/03 | 906 | 915 | 906 | 912 | +0.66% | 14,500 | - | -5% | - | - |
| 06/02 | 936 | 936 | 905 | 906 | -2.69% | 25,300 | - | -5.92% | - | - |
| 06/01 | 955 | 955 | 931 | 931 | -0.96% | 73,700 | - | -3.72% | - | - |
| 05/29 | 938 | 949 | 937 | 940 | 0% | 15,600 | - | -3.19% | - | - |
| 05/28 | 944 | 945 | 937 | 940 | -0.32% | 4,200 | - | -3.49% | - | - |
| 05/27 | 932 | 944 | 928 | 943 | +1.18% | 15,200 | - | -3.48% | - | - |
| 05/26 | 931 | 932 | 922 | 932 | +1.08% | 10,500 | - | -4.9% | - | - |
| 05/25 | 940 | 940 | 915 | 922 | -1.91% | 32,400 | - | -6.21% | - | - |
| 05/22 | 944 | 944 | 929 | 940 | +0.64% | 25,700 | - | -4.76% | - | - |
| 05/21 | 946 | 946 | 922 | 934 | 0% | 7,500 | - | -5.66% | - | - |
| 05/20 | 946 | 949 | 929 | 934 | -0.95% | 33,000 | - | -6.04% | - | - |
| 05/19 | 958 | 958 | 941 | 943 | -0.74% | 17,900 | - | -5.51% | - | - |
| 05/18 | 967 | 975 | 942 | 950 | +1.39% | 40,600 | - | -5.19% | - | - |
| 05/15 | 942 | 970 | 933 | 937 | -5.07% | 57,600 | - | -6.77% | - | - |
| 05/14 | 993 | 995 | 987 | 987 | -0.6% | 4,000 | - | -2.18% | - | - |
| 05/13 | 998 | 998 | 992 | 993 | -0.5% | 4,900 | - | -1.88% | - | - |
| 05/12 | 998 | 999 | 995 | 998 | 0% | 7,500 | - | -1.58% | - | - |
| 05/11 | 996 | 998 | 995 | 998 | +0.2% | 14,300 | - | -1.77% | - | - |
| 05/08 | 1,000 | 1,000 | 990 | 996 | -0.4% | 7,800 | - | -2.06% | - | - |
| 05/07 | 993 | 1,001 | 991 | 1,000 | +1.11% | 7,700 | - | -1.77% | - | - |
| 05/01 | 993 | 993 | 987 | 989 | -0.3% | 6,900 | - | -3.04% | - | - |
| 04/30 | 992 | 994 | 988 | 992 | 0% | 8,500 | - | -3.03% | - | - |
| 04/28 | 992 | 992 | 987 | 992 | +0.81% | 5,100 | - | -3.31% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 6月期 | 450 1,798 3/24 | 286 1,142 4/7 | 2,909,600 727,400 3/24 | 42億8413万 | 27億2106万 | +13.74% 5/20 | -6.62% 5/2 |
| 2017年 6月期 | 1,278 2,555 3/30 | 313 1,252 9/14 1,251 9/13 他3件 | 1,754,400 438,600 2/8 | 121億7774万 | 29億8316万 | +59.68% 2/20 2/8 | -15.45% 4/14 |
| 2018年 6月期 | 1,478 2/2 | 890 1,779 8/4 | 324,800 3/29 | 141億9045万 | 84億7914万 | +16.93% 10/6 | -12.43% 3/5 |
| 2019年 6月期 | 1,140 7/2 | 643 2/12 | 170,900 6/25 | 110億1258万 | 62億3463万 | +17.59% 4/1 | -20.9% 12/25 |
| 2020年 6月期 | 1,025 12/5 | 398 3/19 | 421,700 6/26 | 99億9580万 | 38億8613万 | +31.24% 5/11 | -32.71% 3/19 |
| 2021年 6月期 | 1,447 3/26 | 523 7/31 | 401,700 6/28 | 143億481万 | 51億6439万 | +33.06% 2/17 | -13.88% 6/21 |
| 2022年 6月期 | 1,200 10/6 | 767 3/15 | 241,400 8/13 | 118億8038万 | 75億9354万 | +14.16% 9/16 | -14.18% 11/29 |
| 2023年 6月期 | 1,356 6/26 | 828 7/14 | 197,000 6/29 | 136億1066万 | 82億1309万 | +16.48% 11/24 | -9.88% 10/28 |
| 2024年 6月期 | 1,280 7/6 | 959 3/4 | 191,000 6/27 | 128億4782万 | 99億414万 | +13.24% 3/29 | -11.64% 12/14 |
| 2025年 6月期 | 1,277 8/15 | 826 4/7 | 267,900 1/6 | 132億3490万 | 85億8873万 | +8.99% 5/14 | -14.96% 8/5 |
| 2026年 6月期 | 1,088 3/2 | 878 6/29 | 476,600 2/27 | 112億6993万 | - | +3.74% 7/10 | -6.81% 5/15 |
| 最新 | 1,040 2026/9/25 | 6,100 | 107億7273万 | +1.86% 1,021 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 215%（3.15倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/25 vs 2025/12/30
- 0%（1倍）
- 過去安値
286円（2016/04/07） - 264%（3.64倍）
1,040円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
